Blue Star Limited (NSE:BLUESTARCO)
India · Delayed Price · Currency is INR 1,589.00
-68.10 (-4.11%)
May 29, 2026, 3:30 PM IST
NSE:BLUESTARCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,655.00 | 1,655.10 | 1,581.00 | 1,589.00 | 1,589.00 | -4.11% | 685,025 |
| May 27, 2026 | 1,640.90 | 1,664.90 | 1,630.40 | 1,657.10 | 1,657.10 | 0.99% | 225,572 |
| May 26, 2026 | 1,654.90 | 1,654.90 | 1,610.70 | 1,640.90 | 1,640.90 | -0.69% | 529,628 |
| May 25, 2026 | 1,675.00 | 1,681.80 | 1,642.00 | 1,652.30 | 1,652.30 | -0.30% | 241,058 |
| May 22, 2026 | 1,666.90 | 1,675.80 | 1,654.00 | 1,657.20 | 1,657.20 | -0.32% | 146,278 |
| May 21, 2026 | 1,690.10 | 1,710.60 | 1,652.30 | 1,662.50 | 1,662.50 | -0.93% | 231,969 |
| May 20, 2026 | 1,675.00 | 1,686.40 | 1,661.00 | 1,678.10 | 1,678.10 | -0.23% | 316,316 |
| May 19, 2026 | 1,633.80 | 1,694.50 | 1,633.70 | 1,682.00 | 1,682.00 | 2.95% | 409,067 |
| May 18, 2026 | 1,637.00 | 1,637.40 | 1,582.00 | 1,633.80 | 1,633.80 | -1.46% | 690,436 |
| May 15, 2026 | 1,673.10 | 1,688.00 | 1,650.00 | 1,658.00 | 1,658.00 | -0.55% | 411,996 |
| May 14, 2026 | 1,650.00 | 1,677.00 | 1,601.10 | 1,667.20 | 1,667.20 | 2.24% | 817,538 |
| May 13, 2026 | 1,630.60 | 1,662.90 | 1,623.00 | 1,630.60 | 1,630.60 | - | 415,498 |
| May 12, 2026 | 1,651.40 | 1,699.00 | 1,626.20 | 1,630.60 | 1,630.60 | -1.84% | 949,693 |
| May 11, 2026 | 1,680.00 | 1,693.00 | 1,648.00 | 1,661.10 | 1,661.10 | -1.87% | 668,476 |
| May 8, 2026 | 1,728.00 | 1,736.80 | 1,690.00 | 1,692.80 | 1,692.80 | -3.19% | 1,025,677 |
| May 7, 2026 | 1,823.60 | 1,825.80 | 1,740.70 | 1,748.60 | 1,748.60 | -3.21% | 1,769,507 |
| May 6, 2026 | 1,820.00 | 1,821.00 | 1,760.90 | 1,806.60 | 1,806.60 | 0.24% | 476,947 |
| May 5, 2026 | 1,802.20 | 1,824.90 | 1,781.00 | 1,802.30 | 1,802.30 | 0.01% | 465,048 |
| May 4, 2026 | 1,808.00 | 1,819.50 | 1,778.00 | 1,802.20 | 1,802.20 | 1.19% | 305,152 |
| Apr 30, 2026 | 1,843.10 | 1,845.00 | 1,757.60 | 1,781.00 | 1,781.00 | -3.06% | 575,535 |
| Apr 29, 2026 | 1,900.00 | 1,900.00 | 1,828.40 | 1,837.30 | 1,837.30 | -2.87% | 683,145 |
| Apr 28, 2026 | 1,927.00 | 1,928.90 | 1,872.90 | 1,891.60 | 1,891.60 | -1.29% | 575,101 |
| Apr 27, 2026 | 1,840.00 | 1,920.00 | 1,840.00 | 1,916.30 | 1,916.30 | 5.38% | 939,773 |
| Apr 24, 2026 | 1,829.80 | 1,846.30 | 1,785.80 | 1,818.40 | 1,818.40 | -0.62% | 304,562 |
| Apr 23, 2026 | 1,898.00 | 1,898.00 | 1,820.30 | 1,829.80 | 1,829.80 | -3.11% | 777,802 |
| Apr 22, 2026 | 1,880.00 | 1,903.10 | 1,867.40 | 1,888.60 | 1,888.60 | 1.01% | 504,021 |
| Apr 21, 2026 | 1,898.40 | 1,914.20 | 1,861.00 | 1,869.80 | 1,869.80 | -1.02% | 422,078 |
| Apr 20, 2026 | 1,874.80 | 1,921.00 | 1,852.80 | 1,889.00 | 1,889.00 | 1.23% | 782,344 |
| Apr 17, 2026 | 1,843.00 | 1,872.00 | 1,828.50 | 1,866.10 | 1,866.10 | 0.91% | 441,787 |
| Apr 16, 2026 | 1,811.00 | 1,877.00 | 1,795.30 | 1,849.30 | 1,849.30 | 2.46% | 1,412,659 |
| Apr 15, 2026 | 1,773.80 | 1,810.00 | 1,742.30 | 1,804.90 | 1,804.90 | 4.33% | 879,409 |
| Apr 13, 2026 | 1,636.40 | 1,736.10 | 1,631.40 | 1,730.00 | 1,730.00 | 2.37% | 803,685 |
| Apr 10, 2026 | 1,655.60 | 1,696.30 | 1,638.30 | 1,690.00 | 1,690.00 | 2.08% | 642,000 |
| Apr 9, 2026 | 1,619.40 | 1,667.40 | 1,594.60 | 1,655.60 | 1,655.60 | 2.24% | 820,689 |
| Apr 8, 2026 | 1,590.50 | 1,630.10 | 1,581.50 | 1,619.40 | 1,619.40 | 5.12% | 1,505,962 |
| Apr 7, 2026 | 1,552.80 | 1,552.80 | 1,511.30 | 1,540.50 | 1,540.50 | -1.59% | 1,393,726 |
| Apr 6, 2026 | 1,527.00 | 1,572.70 | 1,488.90 | 1,565.40 | 1,565.40 | 2.43% | 731,043 |
| Apr 2, 2026 | 1,527.90 | 1,537.00 | 1,450.00 | 1,528.30 | 1,528.30 | -1.80% | 2,032,026 |
| Apr 1, 2026 | 1,680.00 | 1,680.00 | 1,520.00 | 1,556.30 | 1,556.30 | -3.38% | 1,494,091 |
| Mar 30, 2026 | 1,642.00 | 1,664.90 | 1,605.00 | 1,610.70 | 1,610.70 | -3.85% | 832,954 |
| Mar 27, 2026 | 1,739.00 | 1,739.00 | 1,668.10 | 1,675.20 | 1,675.20 | -3.98% | 366,704 |
| Mar 25, 2026 | 1,670.10 | 1,754.90 | 1,668.00 | 1,744.60 | 1,744.60 | 4.72% | 902,460 |
| Mar 24, 2026 | 1,640.00 | 1,678.90 | 1,625.00 | 1,665.90 | 1,665.90 | 2.76% | 710,170 |
| Mar 23, 2026 | 1,688.70 | 1,693.00 | 1,602.00 | 1,621.10 | 1,621.10 | -5.12% | 687,659 |
| Mar 20, 2026 | 1,738.10 | 1,752.80 | 1,700.10 | 1,708.60 | 1,708.60 | -1.44% | 401,052 |
| Mar 19, 2026 | 1,800.00 | 1,800.00 | 1,727.20 | 1,733.50 | 1,733.50 | -4.73% | 464,044 |
| Mar 18, 2026 | 1,831.60 | 1,852.20 | 1,802.70 | 1,819.60 | 1,819.60 | 0.24% | 326,171 |
| Mar 17, 2026 | 1,809.00 | 1,831.70 | 1,780.00 | 1,815.30 | 1,815.30 | 0.62% | 386,880 |
| Mar 16, 2026 | 1,820.00 | 1,833.20 | 1,771.50 | 1,804.10 | 1,804.10 | -1.59% | 599,040 |
| Mar 13, 2026 | 1,938.00 | 1,939.90 | 1,820.00 | 1,833.20 | 1,833.20 | -6.16% | 979,856 |